Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.27 50.96 50.02 50.22 1,342,391 +0.31(+0.62%)
Oct 30, 2018 49.25 49.98 48.72 49.91 698,753 +0.82(+1.67%)
Oct 29, 2018 48.95 49.77 48.40 49.09 734,851 +0.82(+1.70%)
Oct 26, 2018 47.88 48.73 47.66 48.27 545,179 -0.20(-0.41%)
Oct 25, 2018 47.40 48.86 47.24 48.47 508,217 +1.44(+3.06%)
Oct 24, 2018 48.67 48.67 46.98 47.03 842,091 -1.52(-3.14%)
Oct 23, 2018 47.58 49.05 47.58 48.56 1,064,295 +0.06(+0.11%)
Oct 22, 2018 49.49 49.49 48.13 48.50 610,421 -0.73(-1.49%)
Oct 19, 2018 49.80 50.35 49.19 49.23 734,504 -0.51(-1.03%)
Oct 18, 2018 50.07 50.83 49.67 49.75 865,225 -0.44(-0.88%)
Oct 17, 2018 49.53 50.68 49.17 50.19 1,144,108 +0.66(+1.32%)
Oct 16, 2018 48.97 49.74 48.29 49.53 774,399 +0.74(+1.52%)
Oct 15, 2018 48.74 49.21 48.58 48.79 526,376 +0.12(+0.24%)
Oct 12, 2018 50.08 50.24 47.29 48.67 1,215,351 -0.84(-1.71%)
Oct 11, 2018 51.63 51.63 49.46 49.52 1,828,601 -1.88(-3.66%)
Oct 10, 2018 51.62 52.29 51.29 51.40 1,393,052 -0.18(-0.35%)
Oct 09, 2018 52.12 52.12 51.54 51.58 713,901 -0.55(-1.06%)
Oct 08, 2018 51.89 52.35 51.49 52.13 381,129 +0.40(+0.78%)
Oct 05, 2018 52.35 52.36 51.37 51.73 603,306 -0.46(-0.88%)
Oct 04, 2018 52.56 53.14 51.77 52.19 520,458 -0.47(-0.88%)
Oct 03, 2018 51.45 52.84 51.42 52.65 822,923 +1.33(+2.58%)
Oct 02, 2018 51.68 51.94 51.05 51.33 530,642 -0.45(-0.87%)
Oct 01, 2018 52.36 52.58 51.69 51.78 369,992 -0.36(-0.68%)
Sep 28, 2018 52.04 52.56 52.04 52.13 462,231 -0.14(-0.27%)
Sep 27, 2018 52.84 52.84 52.23 52.27 395,036 -0.40(-0.76%)
Sep 26, 2018 53.79 53.84 52.59 52.68 422,314 -1.01(-1.88%)
Sep 25, 2018 53.97 53.97 53.55 53.69 370,827 -0.05(-0.09%)
Sep 24, 2018 54.55 54.75 53.67 53.74 569,847 -0.72(-1.32%)
Sep 21, 2018 54.50 54.83 54.10 54.45 1,807,514 -0.17(-0.32%)
Sep 20, 2018 54.57 55.08 54.55 54.63 981,187 +0.17(+0.32%)
Sep 19, 2018 54.09 54.67 54.09 54.45 597,176 +0.40(+0.75%)
Sep 18, 2018 53.98 54.16 53.65 54.05 521,837 +0.16(+0.29%)
Sep 17, 2018 54.70 54.76 53.74 53.89 479,864 -0.81(-1.49%)
Sep 14, 2018 54.28 54.88 53.94 54.71 508,074 +0.18(+0.33%)
Sep 13, 2018 55.54 55.54 54.47 54.53 352,186 -0.56(-1.02%)
Sep 12, 2018 56.33 56.33 55.05 55.09 426,248 -1.24(-2.20%)
Sep 11, 2018 56.35 56.74 56.13 56.33 365,842 -0.08(-0.14%)
Sep 10, 2018 56.66 56.71 56.25 56.40 400,640 -0.02(-0.03%)
Sep 07, 2018 56.37 56.53 56.13 56.42 465,143 +0.06(+0.11%)
Sep 06, 2018 56.51 56.66 55.65 56.36 291,203 -0.16(-0.29%)
Sep 05, 2018 56.20 56.80 56.20 56.52 385,373 +0.30(+0.53%)
Sep 04, 2018 55.92 56.41 55.73 56.22 212,755 +0.26(+0.46%)
Aug 31, 2018 55.96 55.96 55.96 0 +0.04(+0.07%)
Aug 30, 2018 55.76 55.98 55.47 55.92 274,016 +0.16(+0.28%)
Aug 29, 2018 55.73 55.87 55.22 55.76 270,789 +0.13(+0.24%)
Aug 28, 2018 55.99 56.61 55.33 55.63 379,332 -0.20(-0.35%)
Aug 27, 2018 55.61 56.25 55.44 55.83 420,955 -0.13(-0.23%)
Aug 24, 2018 56.34 56.42 55.92 55.95 362,149 -0.31(-0.56%)
Aug 23, 2018 56.46 56.64 56.07 56.27 341,425 -0.24(-0.43%)
Aug 22, 2018 56.41 56.76 56.40 56.51 336,797 -0.18(-0.32%)
Aug 21, 2018 56.17 57.13 56.12 56.69 514,386 +0.55(+0.98%)
Aug 20, 2018 56.00 56.34 55.70 56.14 278,086 +0.13(+0.24%)
Aug 17, 2018 55.41 56.12 55.15 56.01 630,840 +0.42(+0.75%)
Aug 16, 2018 54.89 56.08 54.89 55.59 441,750 +0.83(+1.51%)
Aug 15, 2018 54.97 55.63 54.68 54.76 540,607 -0.41(-0.74%)
Aug 14, 2018 54.50 55.80 54.50 55.17 613,722 +0.72(+1.33%)
Aug 13, 2018 54.67 55.09 54.24 54.45 378,456 -0.22(-0.40%)
Aug 10, 2018 54.21 54.87 54.05 54.67 412,179 +0.01(+0.01%)
Aug 09, 2018 54.96 55.13 54.38 54.66 299,551 -0.33(-0.60%)
Aug 08, 2018 54.26 55.11 54.20 54.99 453,463 +0.62(+1.14%)
Aug 07, 2018 54.28 54.80 54.24 54.37 314,627 +0.17(+0.30%)
Aug 06, 2018 53.77 54.39 53.52 54.21 418,541 +0.35(+0.64%)
Aug 03, 2018 54.14 54.41 53.75 53.86 402,909 -0.24(-0.45%)
Aug 02, 2018 53.12 54.26 52.86 54.10 572,627 +0.83(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.